Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 20,000 |
13 June 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 5,000 |
12 June 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 15,000 |
11 June 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 5,000 |
10 June 2024 | 21.00 | 21.46 | 21.00 | 21.46 | 21.46 | 15,000 |
07 June 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
06 June 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
05 June 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
04 June 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
03 June 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
31 May 2024 | 19.38 | 19.66 | 19.31 | 19.51 | 19.51 | 100,000 |
30 May 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
29 May 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
28 May 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
24 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
23 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
22 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
21 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
20 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
17 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
16 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
15 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
14 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
13 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
10 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
09 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
08 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
07 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
06 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
03 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
02 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
01 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
30 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
29 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
26 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
25 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
24 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
23 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
22 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
19 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
18 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 5,000 |
15 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
12 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
11 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
10 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
09 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 5,000 |
08 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
05 Apr 2024 | 25.44 | 25.44 | 23.50 | 23.50 | 23.50 | 15,000 |
04 Apr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
03 Apr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
02 Apr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 10,000 |
01 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
28 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
27 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 5,000 |
26 Mar 2024 | 26.85 | 26.85 | 26.84 | 26.84 | 26.84 | 20,000 |
25 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
22 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
21 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
20 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
19 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 5,000 |
18 Mar 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 5,000 |
13 Mar 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
12 Mar 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
11 Mar 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 15,000 |
08 Mar 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
07 Mar 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
06 Mar 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
05 Mar 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
04 Mar 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
01 Mar 2024 | 36.00 | 36.00 | 32.93 | 32.93 | 32.93 | 30,000 |
29 Feb 2024 | 34.50 | 34.65 | 34.50 | 34.65 | 34.65 | 15,000 |
28 Feb 2024 | 33.34 | 33.34 | 32.50 | 33.00 | 33.00 | 20,000 |
27 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
26 Feb 2024 | 31.00 | 31.76 | 31.00 | 31.76 | 31.76 | 10,000 |
23 Feb 2024 | 30.29 | 30.29 | 30.25 | 30.25 | 30.25 | 40,000 |
22 Feb 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
21 Feb 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 5,000 |
20 Feb 2024 | 29.19 | 30.64 | 29.19 | 30.64 | 30.64 | 10,000 |
16 Feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
15 Feb 2024 | 29.18 | 29.19 | 29.18 | 29.19 | 29.19 | 10,000 |
14 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 5,000 |
13 Feb 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
12 Feb 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 5,000 |
09 Feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
08 Feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
07 Feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
06 Feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 5,000 |
05 Feb 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 5,000 |
02 Feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 5,000 |
01 Feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
31 Jan 2024 | 21.11 | 21.11 | 20.79 | 20.79 | 20.79 | 10,000 |
30 Jan 2024 | 21.50 | 21.88 | 19.80 | 21.88 | 21.88 | 25,000 |
29 Jan 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
26 Jan 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
25 Jan 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
24 Jan 2024 | 20.84 | 20.85 | 20.84 | 20.84 | 20.84 | 25,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |